KissMeData/036530/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,191800,194879100,16970,16970,16970,16970,125
20231115,191700,194879100,16970,16970,16970,16970,0
20231115,191600,194879100,16970,16970,16970,16970,0
20231115,191500,194879100,16970,16970,16970,16970,0
20231115,191400,194879100,16970,16970,16970,16970,0
20231115,191300,194879100,16970,16970,16970,16970,0
20231115,191200,194879100,16970,16970,16970,16970,0
20231115,191100,194879100,16970,16970,16970,16970,0
20231115,191000,194879100,16970,16970,16970,16970,0
20231115,190900,194879100,16970,16970,16970,16970,0
20231115,190800,194879100,16970,16970,16970,16970,0
20231115,190700,194879100,16970,16970,16970,16970,0
20231115,190600,194879100,16970,16970,16970,16970,0
20231115,190500,194879100,16970,16970,16970,16970,0
20231115,190400,194879100,16970,16970,16970,16970,0
20231115,190300,194879100,16970,16970,16970,16970,0
20231115,190200,194879100,16970,16970,16970,16970,0
20231115,190100,194879100,16970,16970,16970,16970,0
20231115,190000,194879100,16970,16970,16970,16970,0
20231115,185900,194879100,16970,16970,16970,16970,0
20231115,185800,194879100,16970,16970,16970,16970,0
20231115,185700,194879100,16970,16970,16970,16970,0
20231115,185600,194879100,16970,16970,16970,16970,0
20231115,185500,194879100,16970,16970,16970,16970,0
20231115,185400,194879100,16970,16970,16970,16970,0
20231115,185300,194879100,16970,16970,16970,16970,0
20231115,185200,194879100,16970,16970,16970,16970,0
20231115,185100,194879100,16970,16970,16970,16970,0
20231115,185000,194879100,16970,16970,16970,16970,0
20231115,184900,194879100,16970,16970,16970,16970,0
20231115,184800,194879100,16970,16970,16970,16970,125
20231115,184700,194879100,16970,16970,16970,16970,0
20231115,184600,194879100,16970,16970,16970,16970,0
20231115,184500,194879100,16970,16970,16970,16970,0
20231115,184400,194879100,16970,16970,16970,16970,0
20231115,184300,194879100,16970,16970,16970,16970,0
20231115,184200,194879100,16970,16970,16970,16970,0
20231115,184100,194879100,16970,16970,16970,16970,0
20231115,184000,194879100,16970,16970,16970,16970,0
20231115,183900,194879100,16970,16970,16970,16970,0
20231115,183800,194879100,16970,16970,16970,16970,0
20231115,183700,194879100,16970,16970,16970,16970,0
20231115,183600,194879100,16970,16970,16970,16970,0
20231115,183500,194879100,16970,16970,16970,16970,0
20231115,183400,194879100,16970,16970,16970,16970,0
20231115,183300,194879100,16970,16970,16970,16970,0
20231115,183200,194879100,16970,16970,16970,16970,0
20231115,183100,194879100,16970,16970,16970,16970,0
20231115,183000,194879100,16970,16970,16970,16970,0
20231115,182900,194879100,16970,16970,16970,16970,0
20231115,182800,194879100,16970,16970,16970,16970,0
20231115,182700,194879100,16970,16970,16970,16970,0
20231115,182600,194879100,16970,16970,16970,16970,0
20231115,182500,194879100,16970,16970,16970,16970,0
20231115,182400,194879100,16970,16970,16970,16970,0
20231115,182300,194879100,16970,16970,16970,16970,0
20231115,182200,194879100,16970,16970,16970,16970,0
20231115,182100,194879100,16970,16970,16970,16970,0
20231115,182000,194879100,16970,16970,16970,16970,0
20231115,181900,194879100,16970,16970,16970,16970,0
20231115,181800,194879100,16970,16970,16970,16970,125
20231115,181700,194879100,16970,16970,16970,16970,0
20231115,181600,194879100,16970,16970,16970,16970,0
20231115,181500,194879100,16970,16970,16970,16970,0
20231115,181400,194879100,16970,16970,16970,16970,0
20231115,181300,194879100,16970,16970,16970,16970,0
20231115,181200,194879100,16970,16970,16970,16970,0
20231115,181100,194879100,16970,16970,16970,16970,0
20231115,181000,194879100,16970,16970,16970,16970,0
20231115,180900,194879100,16970,16970,16970,16970,0
20231115,180800,194879100,16970,16970,16970,16970,0
20231115,180700,194879100,16970,16970,16970,16970,0
20231115,180600,194879100,16970,16970,16970,16970,0
20231115,180500,194879100,16970,16970,16970,16970,0
20231115,180400,194879100,16970,16970,16970,16970,0
20231115,180300,194879100,16970,16970,16970,16970,0
20231115,180200,194879100,16970,16970,16970,16970,0
20231115,180100,194879100,16970,16970,16970,16970,0
20231115,180000,194879100,16970,16970,16970,16970,0
20231115,175900,194879100,16970,16970,16970,16970,0
20231115,175800,194879100,16970,16970,16970,16970,0
20231115,175700,194879100,16970,16970,16970,16970,0
20231115,175600,194879100,16970,16970,16970,16970,0
20231115,175500,194879100,16970,16970,16970,16970,0
20231115,175400,194879100,16970,16970,16970,16970,0
20231115,175300,194879100,16970,16970,16970,16970,0
20231115,175200,194879100,16970,16970,16970,16970,0
20231115,175100,194879100,16970,16970,16970,16970,0
20231115,175000,194879100,16970,16970,16970,16970,0
20231115,174900,194879100,16970,16970,16970,16970,0
20231115,174800,194879100,16970,16970,16970,16970,125
20231115,174700,194879100,16970,16970,16970,16970,0
20231115,174600,194879100,16970,16970,16970,16970,0
20231115,174500,194879100,16970,16970,16970,16970,0
20231115,174400,194879100,16970,16970,16970,16970,0
20231115,174300,194879100,16970,16970,16970,16970,0
20231115,174200,194879100,16970,16970,16970,16970,0
20231115,174100,194879100,16970,16970,16970,16970,0
20231115,174000,194879100,16970,16970,16970,16970,0
20231115,173900,194879100,16970,16970,16970,16970,0
20231115,173800,194879100,16970,16970,16970,16970,0
20231115,173700,194879100,16970,16970,16970,16970,0
20231115,173600,194879100,16970,16970,16970,16970,0
20231115,173500,194879100,16970,16970,16970,16970,0
20231115,173400,194879100,16970,16970,16970,16970,0
20231115,173300,194879100,16970,16970,16970,16970,0
20231115,173200,194879100,16970,16970,16970,16970,0
20231115,173100,194879100,16970,16970,16970,16970,0
20231115,173000,194879100,16970,16970,16970,16970,0
20231115,172900,194879100,16970,16970,16970,16970,0
20231115,172800,194879100,16970,16970,16970,16970,0
20231115,172700,194879100,16970,16970,16970,16970,0
20231115,172600,194879100,16970,16970,16970,16970,0
20231115,172500,194879100,16970,16970,16970,16970,0
20231115,172400,194879100,16970,16970,16970,16970,0
20231115,172300,194879100,16970,16970,16970,16970,0
20231115,172200,194879100,16970,16970,16970,16970,0
20231115,172100,194879100,16970,16970,16970,16970,0
20231115,172000,194879100,16970,16970,16970,16970,0
20231115,171900,194879100,16970,16970,16970,16970,0
20231115,171800,194879100,16970,16970,16970,16970,125
20231115,171700,194879100,16970,16970,16970,16970,0
20231115,171600,194879100,16970,16970,16970,16970,0
20231115,171500,194879100,16970,16970,16970,16970,0
20231115,171400,194879100,16970,16970,16970,16970,0
20231115,171300,194879100,16970,16970,16970,16970,0
20231115,171200,194879100,16970,16970,16970,16970,0
20231115,171100,194879100,16970,16970,16970,16970,0
20231115,171000,194879100,16970,16970,16970,16970,0
20231115,170900,194879100,16970,16970,16970,16970,0
20231115,170800,194879100,16970,16970,16970,16970,0
20231115,170700,194879100,16970,16970,16970,16970,0
20231115,170600,194879100,16970,16970,16970,16970,0
20231115,170500,194879100,16970,16970,16970,16970,0
20231115,170400,194879100,16970,16970,16970,16970,0
20231115,170300,194879100,16970,16970,16970,16970,0
20231115,170200,194879100,16970,16970,16970,16970,0
20231115,170100,194879100,16970,16970,16970,16970,0
20231115,170000,194879100,16970,16970,16970,16970,0
20231115,165900,194879100,16970,16970,16970,16970,0
20231115,165800,194879100,16970,16970,16970,16970,0
20231115,165700,194879100,16970,16970,16970,16970,0
20231115,165600,194879100,16970,16970,16970,16970,0
20231115,165500,194879100,16970,16970,16970,16970,0
20231115,165400,194879100,16970,16970,16970,16970,0
20231115,165300,194879100,16970,16970,16970,16970,0
20231115,165200,194879100,16970,16970,16970,16970,0
20231115,165100,194879100,16970,16970,16970,16970,0
20231115,165000,194879100,16970,16970,16970,16970,0
20231115,164900,194879100,16970,16970,16970,16970,0
20231115,164800,194879100,16970,16970,16970,16970,125
20231115,164700,194879100,16970,16970,16970,16970,0
20231115,164600,194879100,16970,16970,16970,16970,0
20231115,164500,194879100,16970,16970,16970,16970,0
20231115,164400,194879100,16970,16970,16970,16970,0
20231115,164300,194879100,16970,16970,16970,16970,0
20231115,164200,194879100,16970,16970,16970,16970,0
20231115,164100,194879100,16970,16970,16970,16970,0
20231115,164000,194879100,16970,16970,16970,16970,0
20231115,163900,194879100,16970,16970,16970,16970,0
20231115,163800,194879100,16970,16970,16970,16970,0
20231115,163700,194879100,16970,16970,16970,16970,0
20231115,163600,194879100,16970,16970,16970,16970,0
20231115,163500,194879100,16970,16970,16970,16970,0
20231115,163400,194879100,16970,16970,16970,16970,0
20231115,163300,194879100,16970,16970,16970,16970,0
20231115,163200,194879100,16970,16970,16970,16970,0
20231115,163100,194879100,16970,16970,16970,16970,0
20231115,163000,194879100,16970,16970,16970,16970,0
20231115,162900,194879100,16970,16970,16970,16970,0
20231115,162800,194879100,16970,16970,16970,16970,0
20231115,162700,194879100,16970,16970,16970,16970,0
20231115,162600,194879100,16970,16970,16970,16970,0
20231115,162500,194879100,16970,16970,16970,16970,0
20231115,162400,194879100,16970,16970,16970,16970,0
20231115,162300,194879100,16970,16970,16970,16970,0
20231115,162200,194879100,16970,16970,16970,16970,0
20231115,162100,194879100,16970,16970,16970,16970,0
20231115,162000,194879100,16970,16970,16970,16970,0
20231115,161900,194879100,16970,16970,16970,16970,0
20231115,161800,194879100,16970,16970,16970,16970,125
20231115,161700,194879100,16970,16970,16970,16970,0
20231115,161600,194879100,16970,16970,16970,16970,0
20231115,161500,194879100,16970,16970,16970,16970,0
20231115,161400,194879100,16970,16970,16970,16970,0
20231115,161300,194879100,16970,16970,16970,16970,0
20231115,161200,194879100,16970,16970,16970,16970,0
20231115,161100,194879100,16970,16970,16970,16970,0
20231115,161000,194879100,16970,16970,16970,16970,0
20231115,160900,194879100,16970,16970,16970,16970,0
20231115,160800,194879100,16970,16970,16970,16970,0
20231115,160700,194879100,16970,16970,16970,16970,0
20231115,160600,194879100,16970,16970,16970,16970,0
20231115,160500,194879100,16970,16970,16970,16970,0
20231115,160400,194879100,16970,16970,16970,16970,0
20231115,160300,194879100,16970,16970,16970,16970,0
20231115,160200,194879100,16970,16970,16970,16970,0
20231115,160100,194879100,16970,16970,16970,16970,0
20231115,160000,194879100,16970,16970,16970,16970,0
20231115,155900,194879100,16970,16970,16970,16970,0
20231115,155800,194879100,16970,16970,16970,16970,0
20231115,155700,194879100,16970,16970,16970,16970,0
20231115,155600,194879100,16970,16970,16970,16970,0
20231115,155500,194879100,16970,16970,16970,16970,0
20231115,155400,194879100,16970,16970,16970,16970,0
20231115,155300,194879100,16970,16970,16970,16970,0
20231115,155200,194879100,16970,16970,16970,16970,0
20231115,155100,194879100,16970,16970,16970,16970,0
20231115,155000,194879100,16970,16970,16970,16970,0
20231115,154900,194879100,16970,16970,16970,16970,0
20231115,154800,194879100,16970,16970,16970,16970,125
20231115,154700,194879100,16970,16970,16970,16970,0
20231115,154600,194879100,16970,16970,16970,16970,0
20231115,154500,194879100,16970,16970,16970,16970,0
20231115,154400,194879100,16970,16970,16970,16970,0
20231115,154300,194879100,16970,16970,16970,16970,0
20231115,154200,194879100,16970,16970,16970,16970,0
20231115,154100,194879100,16970,16970,16970,16970,0
20231115,154000,194879100,16970,16970,16970,16970,0
20231115,153900,194879100,16970,16970,16970,16970,0
20231115,153800,194879100,16970,16970,16970,16970,0
20231115,153700,194879100,16970,16970,16970,16970,0
20231115,153600,194879100,16970,16970,16970,16970,0
20231115,153500,194879100,16970,16970,16970,16970,0
20231115,153400,194879100,16970,16970,16970,16970,0
20231115,153300,194879100,16970,16970,16970,16970,0
20231115,153200,194879100,16970,16970,16970,16970,0
20231115,153100,194879100,16970,16970,16970,16970,0
20231115,153000,194879100,16970,16970,16970,16970,125
20231115,152900,192757850,16980,16980,16980,16980,0
20231115,152800,192757850,16980,16980,16980,16980,0
20231115,152700,192757850,16980,16980,16980,16980,0
20231115,152600,192757850,16980,16980,16980,16980,0
20231115,152500,192757850,16980,16980,16980,16980,0
20231115,152400,192757850,16980,16980,16980,16980,0
20231115,152300,192757850,16980,16980,16980,16980,0
20231115,152200,192757850,16980,16980,16980,16980,0
20231115,152100,192757850,16980,16980,16980,16980,0
20231115,152000,192757850,16980,16980,16980,16980,0
20231115,151900,192757850,16980,16870,16980,16870,3
20231115,151800,192707020,16990,16990,16990,16990,0
20231115,151700,192707020,16990,16990,16990,16990,0
20231115,151600,192707020,16990,16930,16990,16890,684
20231115,151500,181103950,16930,16850,16930,16820,176
20231115,151400,178126070,16850,16850,16850,16850,0
20231115,151300,178126070,16850,16850,16880,16850,13
20231115,151200,177906960,16850,16880,16880,16850,102
20231115,151100,176188230,16820,16880,16880,16820,320
20231115,151000,170803390,16860,16860,16860,16860,1
20231115,150900,170786530,16880,16880,16880,16880,1
20231115,150800,170769650,16850,16850,16850,16850,0
20231115,150700,170769650,16850,16850,16850,16850,4
20231115,150600,170702250,16880,16880,16880,16880,0
20231115,150500,170702250,16880,16870,16880,16870,133
20231115,150400,168458510,16860,16860,16860,16860,62
20231115,150300,167413190,16850,16850,16850,16850,0
20231115,150200,167413190,16850,16850,16850,16850,0
20231115,150100,167413190,16850,16850,16850,16850,2
20231115,150000,167379490,16850,16850,16850,16850,4
20231115,145900,167312090,16850,16860,16860,16850,4
20231115,145800,167244680,16860,16870,16870,16860,31
20231115,145700,166721870,16870,16880,16880,16870,11
20231115,145600,166536200,16880,16880,16880,16880,3
20231115,145500,166485560,16880,16880,16880,16880,3
20231115,145400,166434920,16880,16880,16880,16880,1
20231115,145300,166418040,16890,16910,16910,16890,17
20231115,145200,166130850,16910,16910,16910,16910,61
20231115,145100,165099340,16910,16910,16910,16910,0
20231115,145000,165099340,16910,16910,16910,16910,0
20231115,144900,165099340,16910,16910,16910,16910,1
20231115,144800,165082430,16920,16920,16920,16920,1
20231115,144700,165065510,16880,16880,16880,16880,1
20231115,144600,165048630,16880,16880,16880,16880,1
20231115,144500,165031750,16880,16880,16880,16880,298
20231115,144400,160001510,16930,16920,16930,16920,18
20231115,144300,159696870,16900,16930,16930,16900,10
20231115,144200,159527650,16930,16920,16930,16910,25
20231115,144100,159104710,16920,16920,16920,16920,38
20231115,144000,158461750,16920,16890,16920,16890,100
20231115,143900,156772110,16890,16890,16890,16890,8
20231115,143800,156636990,16890,16890,16890,16890,18
20231115,143700,156332970,16890,16890,16890,16890,5
20231115,143600,156248520,16890,16880,16890,16880,178
20231115,143500,153243840,16880,16880,16880,16880,0
20231115,143400,153243840,16880,16870,16880,16870,8
20231115,143300,153108840,16870,16870,16870,16870,0
20231115,143200,153108840,16870,16870,16870,16870,0
20231115,143100,153108840,16870,16870,16870,16870,4
20231115,143000,153041360,16880,16880,16880,16880,18
20231115,142900,152737520,16880,16820,16880,16820,6
20231115,142800,152636300,16880,16870,16880,16870,42
20231115,142700,151927720,16870,16870,16870,16870,4
20231115,142600,151860240,16870,16870,16870,16870,0
20231115,142500,151860240,16870,16870,16870,16870,8
20231115,142400,151725280,16870,16870,16870,16870,10
20231115,142300,151556580,16870,16860,16870,16860,135
20231115,142200,149280470,16810,16860,16860,16810,17
20231115,142100,148994330,16850,16850,16850,16850,0
20231115,142000,148994330,16850,16850,16850,16850,1
20231115,141900,148977480,16850,16850,16850,16850,1
20231115,141800,148960630,16850,16850,16850,16850,1
20231115,141700,148943780,16850,16850,16850,16850,89
20231115,141600,147444130,16800,16800,16800,16800,0
20231115,141500,147444130,16800,16800,16800,16800,0
20231115,141400,147444130,16800,16800,16800,16800,20
20231115,141300,147108130,16800,16800,16800,16800,0
20231115,141200,147108130,16800,16800,16800,16800,0
20231115,141100,147108130,16800,16800,16800,16800,2
20231115,141000,147074530,16860,16860,16860,16860,0
20231115,140900,147074530,16860,16860,16860,16860,0
20231115,140800,147074530,16860,16860,16860,16860,0
20231115,140700,147074530,16860,16860,16860,16860,0
20231115,140600,147074530,16860,16860,16860,16860,0
20231115,140500,147074530,16860,16860,16860,16860,0
20231115,140400,147074530,16860,16860,16860,16860,0
20231115,140300,147074530,16860,16860,16860,16860,0
20231115,140200,147074530,16860,16860,16860,16860,0
20231115,140100,147074530,16860,16860,16860,16860,0
20231115,140000,147074530,16860,16860,16860,16860,1
20231115,135900,147057670,16860,16860,16860,16860,4
20231115,135800,146990230,16860,16860,16860,16860,18
20231115,135700,146686750,16860,16790,16860,16790,13
20231115,135600,146467720,16790,16790,16790,16790,0
20231115,135500,146467720,16790,16790,16790,16790,0
20231115,135400,146467720,16790,16790,16790,16790,1
20231115,135300,146450930,16860,16860,16860,16860,0
20231115,135200,146450930,16860,16860,16860,16860,0
20231115,135100,146450930,16860,16860,16860,16860,0
20231115,135000,146450930,16860,16860,16860,16860,0
20231115,134900,146450930,16860,16840,16860,16840,2
20231115,134800,146417230,16840,16840,16840,16840,0
20231115,134700,146417230,16840,16850,16850,16840,104
20231115,134600,144665120,16840,16840,16840,16840,34
20231115,134500,144092560,16840,16840,16840,16840,1
20231115,134400,144075720,16740,16740,16740,16740,31
20231115,134300,143556780,16840,16840,16840,16840,0
20231115,134200,143556780,16840,16840,16840,16840,0
20231115,134100,143556780,16840,16840,16840,16840,2
20231115,134000,143523100,16840,16840,16840,16840,18
20231115,133900,143219980,16840,16840,16840,16840,0
20231115,133800,143219980,16840,16840,16840,16840,0
20231115,133700,143219980,16840,16840,16840,16840,10
20231115,133600,143051580,16730,16730,16730,16730,0
20231115,133500,143051580,16730,16730,16730,16730,0
20231115,133400,143051580,16730,16730,16730,16730,0
20231115,133300,143051580,16730,16730,16730,16730,0
20231115,133200,143051580,16730,16730,16730,16730,0
20231115,133100,143051580,16730,16730,16730,16730,189
20231115,133000,139889610,16730,16730,16730,16730,1070
20231115,132900,121988510,16730,16750,16750,16730,50
20231115,132800,121151520,16840,16840,16840,16840,3
20231115,132700,121101000,16840,16830,16850,16830,948
20231115,132600,105136280,16840,16840,16840,16840,0
20231115,132500,105136280,16840,16840,16840,16840,0
20231115,132400,105136280,16840,16840,16840,16840,0
20231115,132300,105136280,16840,16780,16840,16780,3
20231115,132200,105085880,16780,16780,16780,16780,0
20231115,132100,105085880,16780,16780,16780,16780,0
20231115,132000,105085880,16780,16780,16780,16780,0
20231115,131900,105085880,16780,16780,16780,16780,0
20231115,131800,105085880,16780,16780,16780,16780,0
20231115,131700,105085880,16780,16780,16780,16780,0
20231115,131600,105085880,16780,16780,16780,16780,0
20231115,131500,105085880,16780,16780,16780,16780,0
20231115,131400,105085880,16780,16780,16780,16780,0
20231115,131300,105085880,16780,16780,16780,16780,5
20231115,131200,105001980,16840,16840,16840,16840,0
20231115,131100,105001980,16840,16840,16840,16840,0
20231115,131000,105001980,16840,16840,16840,16840,0
20231115,130900,105001980,16840,16840,16840,16840,0
20231115,130800,105001980,16840,16840,16840,16840,0
20231115,130700,105001980,16840,16800,16840,16800,100
20231115,130600,103319470,16800,16800,16800,16800,0
20231115,130500,103319470,16800,16800,16800,16800,0
20231115,130400,103319470,16800,16800,16800,16800,0
20231115,130300,103319470,16800,16800,16800,16800,0
20231115,130200,103319470,16800,16800,16800,16800,0
20231115,130100,103319470,16800,16800,16800,16800,0
20231115,130000,103319470,16800,16800,16800,16800,3
20231115,125900,103269070,16800,16800,16800,16800,0
20231115,125800,103269070,16800,16800,16800,16800,0
20231115,125700,103269070,16800,16800,16800,16800,10
20231115,125600,103101070,16800,16800,16800,16800,0
20231115,125500,103101070,16800,16800,16800,16800,30
20231115,125400,102597070,16760,16760,16760,16760,0
20231115,125300,102597070,16760,16760,16760,16760,0
20231115,125200,102597070,16760,16760,16760,16760,0
20231115,125100,102597070,16760,16760,16760,16760,0
20231115,125000,102597070,16760,16760,16760,16760,0
20231115,124900,102597070,16760,16760,16760,16760,0
20231115,124800,102597070,16760,16760,16760,16760,0
20231115,124700,102597070,16760,16760,16760,16760,0
20231115,124600,102597070,16760,16760,16760,16760,0
20231115,124500,102597070,16760,16760,16760,16760,0
20231115,124400,102597070,16760,16760,16760,16760,0
20231115,124300,102597070,16760,16760,16760,16760,0
20231115,124200,102597070,16760,16760,16760,16760,0
20231115,124100,102597070,16760,16760,16760,16760,0
20231115,124000,102597070,16760,16760,16760,16760,0
20231115,123900,102597070,16760,16760,16760,16760,0
20231115,123800,102597070,16760,16760,16760,16760,0
20231115,123700,102597070,16760,16760,16760,16760,0
20231115,123600,102597070,16760,16760,16760,16760,0
20231115,123500,102597070,16760,16760,16760,16760,0
20231115,123400,102597070,16760,16760,16760,16760,0
20231115,123300,102597070,16760,16760,16760,16760,0
20231115,123200,102597070,16760,16760,16760,16760,0
20231115,123100,102597070,16760,16760,16760,16760,0
20231115,123000,102597070,16760,16760,16760,16760,0
20231115,122900,102597070,16760,16760,16760,16760,0
20231115,122800,102597070,16760,16760,16760,16760,0
20231115,122700,102597070,16760,16760,16760,16760,0
20231115,122600,102597070,16760,16760,16760,16760,0
20231115,122500,102597070,16760,16760,16760,16760,0
20231115,122400,102597070,16760,16760,16760,16760,0
20231115,122300,102597070,16760,16760,16760,16760,0
20231115,122200,102597070,16760,16760,16760,16760,237
20231115,122100,98624950,16760,16760,16760,16760,0
20231115,122000,98624950,16760,16760,16760,16760,2
20231115,121900,98591430,16750,16750,16750,16750,0
20231115,121800,98591430,16750,16750,16750,16750,0
20231115,121700,98591430,16750,16750,16750,16750,0
20231115,121600,98591430,16750,16750,16750,16750,832
20231115,121500,84655430,16750,16750,16750,16750,0
20231115,121400,84655430,16750,16750,16750,16750,370
20231115,121300,78457930,16770,16770,16770,16770,0
20231115,121200,78457930,16770,16770,16770,16770,209
20231115,121100,74953000,16750,16750,16750,16750,0
20231115,121000,74953000,16750,16750,16750,16750,0
20231115,120900,74953000,16750,16750,16750,16750,0
20231115,120800,74953000,16750,16750,16750,16750,12
20231115,120700,74752000,16750,16750,16750,16750,7
20231115,120600,74634750,16800,16800,16800,16800,0
20231115,120500,74634750,16800,16800,16800,16800,0
20231115,120400,74634750,16800,16780,16800,16780,350
20231115,120300,68756800,16780,16780,16780,16780,0
20231115,120200,68756800,16780,16780,16780,16780,0
20231115,120100,68756800,16780,16780,16780,16780,0
20231115,120000,68756800,16780,16780,16780,16780,1
20231115,115900,68740020,16780,16780,16780,16780,0
20231115,115800,68740020,16780,16780,16780,16780,0
20231115,115700,68740020,16780,16780,16780,16780,0
20231115,115600,68740020,16780,16780,16780,16780,0
20231115,115500,68740020,16780,16780,16780,16780,0
20231115,115400,68740020,16780,16780,16780,16780,1
20231115,115300,68723240,16780,16780,16780,16780,17
20231115,115200,68437980,16780,16780,16780,16780,18
20231115,115100,68135940,16720,16720,16720,16720,0
20231115,115000,68135940,16720,16720,16720,16720,0
20231115,114900,68135940,16720,16720,16720,16720,0
20231115,114800,68135940,16720,16720,16720,16720,0
20231115,114700,68135940,16720,16720,16720,16720,0
20231115,114600,68135940,16720,16720,16720,16720,0
20231115,114500,68135940,16720,16720,16720,16720,0
20231115,114400,68135940,16720,16720,16720,16720,0
20231115,114300,68135940,16720,16720,16720,16720,0
20231115,114200,68135940,16720,16720,16720,16720,0
20231115,114100,68135940,16720,16720,16720,16720,0
20231115,114000,68135940,16720,16720,16720,16720,0
20231115,113900,68135940,16720,16720,16720,16720,48
20231115,113800,67333380,16720,16720,16720,16720,0
20231115,113700,67333380,16720,16720,16720,16720,12
20231115,113600,67132740,16710,16710,16710,16710,0
20231115,113500,67132740,16710,16710,16710,16710,0
20231115,113400,67132740,16710,16710,16710,16710,2
20231115,113300,67099320,16720,16720,16720,16720,0
20231115,113200,67099320,16720,16720,16720,16720,29
20231115,113100,66614440,16750,16750,16750,16750,0
20231115,113000,66614440,16750,16750,16750,16750,0
20231115,112900,66614440,16750,16750,16750,16750,0
20231115,112800,66614440,16750,16750,16750,16750,0
20231115,112700,66614440,16750,16750,16750,16750,0
20231115,112600,66614440,16750,16750,16750,16750,1
20231115,112500,66597690,16720,16720,16720,16720,0
20231115,112400,66597690,16720,16720,16720,16720,0
20231115,112300,66597690,16720,16720,16720,16720,0
20231115,112200,66597690,16720,16720,16720,16720,0
20231115,112100,66597690,16720,16720,16720,16720,0
20231115,112000,66597690,16720,16720,16720,16720,10
20231115,111900,66430490,16720,16720,16720,16720,1
20231115,111800,66413770,16780,16720,16780,16720,16
20231115,111700,66145660,16720,16720,16720,16720,25
20231115,111600,65727660,16710,16730,16730,16710,78
20231115,111500,64422970,16710,16710,16710,16710,0
20231115,111400,64422970,16710,16710,16710,16710,0
20231115,111300,64422970,16710,16710,16710,16710,0
20231115,111200,64422970,16710,16710,16710,16710,0
20231115,111100,64422970,16710,16730,16730,16710,54
20231115,111000,63520100,16750,16750,16750,16750,0
20231115,110900,63520100,16750,16750,16750,16750,0
20231115,110800,63520100,16750,16750,16750,16750,10
20231115,110700,63352600,16750,16750,16750,16750,22
20231115,110600,62984100,16770,16770,16770,16770,0
20231115,110500,62984100,16770,16770,16770,16770,0
20231115,110400,62984100,16770,16770,16770,16770,0
20231115,110300,62984100,16770,16770,16770,16770,164
20231115,110200,60233820,16770,16770,16770,16770,0
20231115,110100,60233820,16770,16770,16770,16770,0
20231115,110000,60233820,16770,16770,16770,16770,5
20231115,105900,60149970,16770,16770,16770,16770,0
20231115,105800,60149970,16770,16780,16780,16770,52
20231115,105700,59277430,16780,16780,16780,16780,0
20231115,105600,59277430,16780,16780,16780,16780,4
20231115,105500,59210310,16780,16780,16780,16780,0
20231115,105400,59210310,16780,16790,16790,16780,2
20231115,105300,59176740,16790,16790,16790,16790,1
20231115,105200,59159950,16780,16780,16780,16780,2
20231115,105100,59126390,16800,16800,16800,16800,0
20231115,105000,59126390,16800,16800,16800,16800,0
20231115,104900,59126390,16800,16800,16800,16800,1
20231115,104800,59109590,16800,16800,16800,16800,9
20231115,104700,58958390,16820,16820,16820,16820,0
20231115,104600,58958390,16820,16820,16820,16820,0
20231115,104500,58958390,16820,16820,16820,16820,0
20231115,104400,58958390,16820,16820,16820,16820,0
20231115,104300,58958390,16820,16820,16820,16820,0
20231115,104200,58958390,16820,16820,16820,16820,1
20231115,104100,58941570,16820,16820,16820,16820,0
20231115,104000,58941570,16820,16820,16820,16820,0
20231115,103900,58941570,16820,16820,16820,16820,0
20231115,103800,58941570,16820,16820,16820,16820,5
20231115,103700,58857470,16810,16800,16810,16800,67
20231115,103600,57731210,16770,16770,16770,16770,0
20231115,103500,57731210,16770,16770,16770,16770,0
20231115,103400,57731210,16770,16770,16770,16770,0
20231115,103300,57731210,16770,16770,16770,16770,6
20231115,103200,57630590,16800,16800,16800,16800,0
20231115,103100,57630590,16800,16800,16800,16800,100
20231115,103000,55950590,16810,16810,16810,16810,1
20231115,102900,55933780,16800,16800,16800,16800,0
20231115,102800,55933780,16800,16800,16800,16800,0
20231115,102700,55933780,16800,16800,16800,16800,0
20231115,102600,55933780,16800,16800,16800,16800,3
20231115,102500,55883380,16800,16800,16800,16800,1
20231115,102400,55866580,16810,16810,16810,16810,0
20231115,102300,55866580,16810,16810,16810,16810,0
20231115,102200,55866580,16810,16810,16810,16810,2
20231115,102100,55832960,16810,16810,16810,16810,0
20231115,102000,55832960,16810,16810,16810,16810,0
20231115,101900,55832960,16810,16810,16810,16810,6
20231115,101800,55732100,16800,16800,16800,16800,1
20231115,101700,55715300,16770,16770,16770,16770,0
20231115,101600,55715300,16770,16770,16770,16770,0
20231115,101500,55715300,16770,16770,16770,16770,121
20231115,101400,53686130,16740,16740,16740,16740,9
20231115,101300,53535470,16740,16740,16740,16740,0
20231115,101200,53535470,16740,16740,16740,16740,9
20231115,101100,53384810,16770,16770,16770,16770,1
20231115,101000,53368040,16770,16770,16770,16770,1
20231115,100900,53351270,16770,16770,16770,16770,0
20231115,100800,53351270,16770,16770,16770,16770,0
20231115,100700,53351270,16770,16770,16770,16770,0
20231115,100600,53351270,16770,16770,16770,16770,0
20231115,100500,53351270,16770,16770,16770,16770,1
20231115,100400,53334500,16770,16770,16770,16770,0
20231115,100300,53334500,16770,16770,16840,16770,12
20231115,100200,53132700,16770,16770,16840,16770,24
20231115,100100,52729380,16840,16770,16840,16770,10
20231115,100000,52561400,16840,16770,16840,16770,50
20231115,095900,51720380,16730,16800,16830,16730,54
20231115,095800,50813240,16800,16800,16800,16800,9
20231115,095700,50662040,16800,16800,16800,16800,4
20231115,095600,50594840,16800,16800,16800,16800,30
20231115,095500,50090840,16760,16760,16760,16760,10
20231115,095400,49923240,16800,16800,16800,16800,0
20231115,095300,49923240,16800,16800,16800,16800,8
20231115,095200,49788840,16760,16760,16800,16760,45
20231115,095100,49033630,16760,16750,16760,16750,8
20231115,095000,48899590,16800,16790,16800,16740,405
20231115,094900,42116060,16790,16790,16790,16790,0
20231115,094800,42116060,16790,16790,16790,16790,105
20231115,094700,40353110,16790,16780,16790,16780,42
20231115,094600,39647940,16750,16750,16750,16750,0
20231115,094500,39647940,16750,16750,16750,16750,0
20231115,094400,39647940,16750,16750,16750,16750,0
20231115,094300,39647940,16750,16750,16750,16750,0
20231115,094200,39647940,16750,16750,16750,16750,0
20231115,094100,39647940,16750,16750,16750,16750,0
20231115,094000,39647940,16750,16750,16750,16750,0
20231115,093900,39647940,16750,16750,16750,16750,2
20231115,093800,39614440,16780,16780,16780,16780,1
20231115,093700,39597660,16780,16780,16780,16780,9
20231115,093600,39446640,16780,16780,16780,16780,0
20231115,093500,39446640,16780,16730,16780,16730,147
20231115,093400,36980030,16780,16780,16780,16780,5
20231115,093300,36896130,16780,16780,16780,16780,0
20231115,093200,36896130,16780,16780,16780,16780,5
20231115,093100,36812230,16780,16780,16780,16780,39
20231115,093000,36157810,16780,16780,16780,16780,0
20231115,092900,36157810,16780,16780,16780,16780,0
20231115,092800,36157810,16780,16780,16780,16780,12
20231115,092700,35956450,16780,16780,16780,16780,0
20231115,092600,35956450,16780,16780,16780,16780,0
20231115,092500,35956450,16780,16780,16780,16780,3
20231115,092400,35906110,16780,16780,16780,16780,19
20231115,092300,35587290,16790,16790,16790,16790,0
20231115,092200,35587290,16790,16790,16790,16790,0
20231115,092100,35587290,16790,16790,16790,16790,0
20231115,092000,35587290,16790,16780,16790,16780,7
20231115,091900,35469820,16760,16760,16760,16760,0
20231115,091800,35469820,16760,16760,16760,16760,21
20231115,091700,35117860,16760,16760,16760,16760,1
20231115,091600,35101100,16760,16740,16780,16740,445
20231115,091500,27651650,16730,16720,16730,16720,110
20231115,091400,25811450,16700,16700,16700,16700,94
20231115,091300,24241650,16700,16660,16700,16660,106
20231115,091200,22475450,16660,16660,16660,16660,2
20231115,091100,22442130,16740,16740,16740,16740,0
20231115,091000,22442130,16740,16740,16740,16740,0
20231115,090900,22442130,16740,16740,16740,16740,0
20231115,090800,22442130,16740,16740,16740,16740,0
20231115,090700,22442130,16740,16730,16740,16730,2
20231115,090600,22408660,16700,16700,16720,16650,1269
20231115,090500,1254550,16710,16710,16710,16710,9
20231115,090400,1104160,16710,16710,16710,16710,1
20231115,090300,1087450,16730,16730,16730,16730,1
20231115,090200,1070720,16730,16730,16730,16730,0
20231115,090100,1070720,16730,16730,16730,16730,41
20231115,090000,384790,16730,16730,16730,16730,23